Financial News
S&P Internet ETF SPDR (NY: XWEB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 59.18 | 59.57 | 59.18 | 59.48 | 1,253 | -0.42(-0.70%) |
| Sep 29, 2016 | 59.93 | 59.93 | 59.90 | 59.90 | 309 | +0.27(+0.46%) |
| Sep 28, 2016 | 59.63 | 59.63 | 59.63 | 59.63 | 50 | +0.00(+0.00%) |
| Sep 27, 2016 | 59.63 | 59.63 | 59.63 | 59.63 | 203 | +0.81(+1.38%) |
| Sep 26, 2016 | 58.96 | 58.96 | 58.82 | 58.82 | 524 | -0.49(-0.82%) |
| Sep 23, 2016 | 59.37 | 59.37 | 59.26 | 59.30 | 1,339 | +0.20(+0.33%) |
| Sep 22, 2016 | 59.11 | 59.11 | 59.11 | 59.11 | 167 | +1.25(+2.16%) |
| Sep 19, 2016 | 58.03 | 57.86 | 57.86 | 57.86 | 304 | +0.47(+0.82%) |
| Sep 13, 2016 | 57.38 | 57.38 | 57.38 | 57.38 | 203 | -0.71(-1.22%) |
| Sep 12, 2016 | 58.09 | 58.11 | 58.09 | 58.09 | 822 | +0.46(+0.80%) |
| Sep 09, 2016 | 57.95 | 58.00 | 57.44 | 57.63 | 1,683 | -1.35(-2.28%) |
| Sep 08, 2016 | 59.11 | 59.11 | 58.98 | 58.98 | 375 | -0.31(-0.51%) |
| Sep 06, 2016 | 59.28 | 59.28 | 59.28 | 59.28 | 101 | +0.56(+0.96%) |
| Sep 02, 2016 | 58.83 | 58.72 | 58.72 | 58.72 | 710 | +1.10(+1.90%) |
| Aug 31, 2016 | 57.63 | 57.63 | 57.63 | 57.63 | 15 | -0.00(-0.01%) |
| Aug 29, 2016 | 57.63 | 57.63 | 57.63 | 57.63 | 203 | +0.20(+0.34%) |
| Aug 26, 2016 | 57.27 | 57.97 | 57.27 | 57.43 | 1,898 | +0.04(+0.07%) |
| Aug 25, 2016 | 57.39 | 57.39 | 57.39 | 57.39 | 550 | -0.41(-0.70%) |
| Aug 23, 2016 | 57.47 | 57.80 | 57.47 | 57.80 | 168 | +0.64(+1.12%) |
| Aug 22, 2016 | 57.23 | 57.23 | 57.16 | 57.16 | 223 | +0.06(+0.10%) |
| Aug 19, 2016 | 57.09 | 57.10 | 57.09 | 57.10 | 507 | -0.40(-0.70%) |
| Aug 08, 2016 | 57.50 | 57.50 | 57.50 | 57.50 | 406 | +1.18(+2.10%) |
| Aug 03, 2016 | 55.93 | 56.32 | 55.93 | 56.32 | 50 | +0.17(+0.30%) |
| Aug 02, 2016 | 56.18 | 56.18 | 55.84 | 56.15 | 10,619 | -0.29(-0.51%) |
| Aug 01, 2016 | 56.31 | 56.44 | 56.00 | 56.44 | 29,042 | +1.53(+2.78%) |
| Jul 27, 2016 | 55.10 | 55.10 | 54.85 | 54.91 | 2 | -0.29(-0.53%) |
| Jul 26, 2016 | 55.26 | 55.26 | 55.20 | 55.20 | 595 | +0.88(+1.63%) |
| Jul 21, 2016 | 54.32 | 54.32 | 54.32 | 54.32 | 203 | +0.17(+0.31%) |
| Jul 18, 2016 | 54.15 | 54.15 | 54.15 | 54.15 | 77 | +0.25(+0.46%) |
| Jul 15, 2016 | 53.87 | 53.90 | 53.87 | 53.90 | 452 | -0.31(-0.58%) |
| Jul 12, 2016 | 53.93 | 54.21 | 54.21 | 54.21 | 1,015 | +0.62(+1.17%) |
| Jul 11, 2016 | 53.59 | 53.59 | 53.59 | 53.59 | 2,172 | +0.16(+0.29%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
